PBR
2021/04/01~2021/08/27
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
08/27 | 472 | 476 | 470 | 476 | +0.42% | 4,447,200 | 4601億2441万 | -4.03% | 7.87 | 0.61 |
08/26 | 472 | 476 | 471 | 474 | +0.21% | 3,993,600 | 4581億9111万 | -4.63% | 7.84 | 0.6 |
08/25 | 476 | 481 | 473 | 473 | +0.21% | 4,170,900 | 4572億2447万 | -5.21% | 7.82 | 0.6 |
08/24 | 472 | 476 | 472 | 472 | 0% | 3,826,400 | 4562億5782万 | -5.6% | 7.81 | 0.6 |
08/23 | 474 | 480 | 472 | 472 | +0.64% | 4,495,900 | 4562億5782万 | -5.98% | 7.81 | 0.6 |
08/20 | 470 | 475 | 468 | 469 | -0.85% | 5,887,100 | 4533億5787万 | -6.94% | 7.76 | 0.6 |
08/19 | 481 | 482 | 473 | 473 | -2.27% | 5,031,300 | 4572億2447万 | -6.34% | 7.82 | 0.6 |
08/18 | 485 | 489 | 483 | 484 | -0.21% | 4,759,000 | 4678億5759万 | -4.35% | 8 | 0.62 |
08/17 | 491 | 495 | 485 | 485 | -1.22% | 5,599,700 | 4688億2424万 | -4.34% | 8.02 | 0.62 |
08/16 | 493 | 496 | 490 | 491 | -1.01% | 4,639,100 | 4746億2413万 | -3.16% | 8.12 | 0.63 |
08/13 | 496 | 500 | 495 | 496 | -0.4% | 5,606,200 | 4794億5737万 | -2.36% | 8.2 | 0.63 |
08/12 | 501 | 503 | 497 | 498 | -0.4% | 4,636,100 | 4813億9066万 | -1.97% | 8.24 | 0.63 |
08/11 | 506 | 508 | 500 | 500 | 0% | 3,867,900 | 4833億2396万 | -1.77% | 8.27 | 0.64 |
08/10 | 505 | 508 | 500 | 500 | -0.79% | 5,116,400 | 4833億2396万 | -1.96% | 8.27 | 0.64 |
08/06 | 505 | 508 | 503 | 504 | -0.79% | 2,984,900 | 4871億9055万 | -1.18% | 8.33 | 0.64 |
08/05 | 507 | 512 | 504 | 508 | +0.79% | 4,910,800 | 4910億5714万 | -0.59% | 8.4 | 0.65 |
08/04 | 506 | 509 | 504 | 504 | -0.79% | 3,436,200 | 4871億9055万 | -1.37% | 8.33 | 0.64 |
08/03 | 518 | 518 | 508 | 508 | -2.12% | 5,219,900 | 4910億5714万 | -0.78% | 8.4 | 0.65 |
08/02 | 519 | 521 | 516 | 519 | +0.58% | 3,094,000 | 5016億9027万 | +1.37% | 8.58 | 0.66 |
07/30 | 516 | 518 | 513 | 516 | -0.58% | 5,392,300 | 4987億9033万 | +0.98% | 8.53 | 0.66 |
07/29 | 519 | 525 | 515 | 519 | +0.19% | 5,013,200 | 5016億4478万 | +1.57% | 8.42 | 0.65 |
07/28 | 519 | 522 | 515 | 518 | -0.38% | 3,461,400 | 5006億7822万 | +1.37% | 8.4 | 0.65 |
07/27 | 515 | 520 | 515 | 520 | +1.96% | 3,203,300 | 5026億1134万 | +1.96% | 8.43 | 0.65 |
07/26 | 519 | 522 | 508 | 510 | -0.78% | 4,959,700 | 4929億4573万 | 0% | 8.27 | 0.64 |
07/21 | 513 | 519 | 510 | 514 | +2.19% | 6,423,300 | 4968億1197万 | +0.78% | 8.33 | 0.64 |
07/20 | 506 | 507 | 502 | 503 | -1.57% | 3,438,900 | 4861億7981万 | -1.37% | 8.16 | 0.63 |
07/19 | 512 | 513 | 505 | 511 | -0.58% | 3,650,300 | 4939億1229万 | +0.2% | 8.29 | 0.64 |
07/16 | 510 | 517 | 505 | 514 | +1.18% | 4,223,500 | 4968億1197万 | +0.59% | 8.33 | 0.64 |
07/15 | 517 | 518 | 506 | 508 | -1.55% | 3,524,600 | 4910億1261万 | -0.59% | 8.24 | 0.63 |
07/14 | 511 | 517 | 509 | 516 | +1.57% | 4,680,600 | 4987億4510万 | +0.98% | 8.37 | 0.64 |
07/13 | 506 | 511 | 504 | 508 | +1.2% | 3,984,300 | 4910億1261万 | -0.78% | 8.24 | 0.63 |
07/12 | 502 | 505 | 500 | 502 | +1.21% | 2,838,600 | 4852億1325万 | -1.95% | 8.14 | 0.63 |
07/09 | 495 | 498 | 490 | 496 | -0.8% | 6,346,600 | 4794億1389万 | -3.31% | 8.04 | 0.62 |
07/08 | 504 | 507 | 500 | 500 | -1.38% | 4,139,900 | 4832億8013万 | -2.72% | 8.11 | 0.62 |
07/07 | 506 | 511 | 500 | 507 | -0.39% | 4,922,400 | 4900億4605万 | -1.55% | 8.22 | 0.63 |
07/06 | 513 | 514 | 509 | 509 | -0.59% | 2,724,500 | 4919億7917万 | -1.36% | 8.25 | 0.64 |
07/05 | 520 | 521 | 512 | 512 | -1.16% | 2,754,800 | 4948億7885万 | -0.97% | 8.3 | 0.64 |
07/02 | 518 | 524 | 517 | 518 | +0.58% | 4,352,500 | 5006億7822万 | 0% | 8.4 | 0.65 |
07/01 | 516 | 518 | 512 | 515 | +0.39% | 3,122,300 | 4977億7854万 | -0.58% | 8.35 | 0.64 |
06/30 | 519 | 520 | 512 | 513 | -0.19% | 3,174,200 | 4958億4541万 | -1.16% | 8.32 | 0.64 |
06/29 | 520 | 520 | 511 | 514 | -1.72% | 4,006,200 | 4968億1197万 | -1.15% | 8.33 | 0.64 |
06/28 | 521 | 524 | 518 | 523 | +1.36% | 3,882,000 | 5055億1102万 | +0.58% | 8.48 | 0.65 |
06/25 | 506 | 517 | 505 | 516 | +2.58% | 4,749,700 | 4987億4510万 | -0.96% | 8.37 | 0.64 |
06/24 | 503 | 507 | 500 | 503 | -0.59% | 3,797,300 | 4861億7981万 | -3.64% | 8.16 | 0.63 |
06/23 | 514 | 514 | 505 | 506 | -1.17% | 2,949,800 | 4890億7949万 | -3.25% | 8.2 | 0.63 |
06/22 | 510 | 513 | 507 | 512 | +1.99% | 5,011,900 | 4948億7885万 | -2.48% | 8.3 | 0.64 |
06/21 | 504 | 504 | 499 | 502 | -1.38% | 3,735,100 | 4852億1325万 | -4.74% | 8.14 | 0.63 |
06/18 | 514 | 516 | 508 | 509 | -0.39% | 4,278,200 | 4919億7917万 | -3.78% | 8.25 | 0.64 |
06/17 | 518 | 519 | 511 | 511 | -1.35% | 3,355,200 | 4939億1229万 | -3.77% | 8.29 | 0.64 |
06/16 | 518 | 523 | 517 | 518 | 0% | 3,429,900 | 5006億7822万 | -2.63% | 8.4 | 0.65 |
06/15 | 525 | 526 | 518 | 518 | 0% | 3,208,300 | 5006億7822万 | -2.81% | 8.4 | 0.65 |
06/14 | 516 | 521 | 510 | 518 | +0.39% | 3,629,400 | 5006億7822万 | -3% | 8.4 | 0.65 |
06/11 | 514 | 519 | 512 | 516 | +0.19% | 3,304,900 | 4987億4510万 | -3.73% | 8.37 | 0.64 |
06/10 | 529 | 529 | 512 | 515 | -2.83% | 7,227,100 | 4977億7854万 | -4.28% | 8.35 | 0.64 |
06/09 | 526 | 533 | 525 | 530 | +0.76% | 2,727,200 | 5122億7694万 | -1.67% | 8.59 | 0.66 |
06/08 | 521 | 527 | 520 | 526 | +0.57% | 2,526,400 | 5084億1070万 | -2.59% | 8.53 | 0.66 |
06/07 | 524 | 528 | 521 | 523 | -0.19% | 2,585,300 | 5055億1102万 | -3.33% | 8.48 | 0.65 |
06/04 | 521 | 526 | 519 | 524 | -0.19% | 3,437,700 | 5064億7758万 | -3.32% | 8.5 | 0.65 |
06/03 | 520 | 527 | 516 | 525 | +0.38% | 4,000,800 | 5074億4414万 | -3.31% | 8.51 | 0.66 |
06/02 | 537 | 539 | 521 | 523 | -1.88% | 5,914,000 | 5055億1102万 | -3.86% | 8.48 | 0.65 |
06/01 | 539 | 539 | 529 | 533 | +0.19% | 2,362,000 | 5151億7662万 | -2.38% | 8.64 | 0.67 |
05/31 | 541 | 543 | 530 | 532 | -0.93% | 3,256,400 | 5142億1006万 | -2.56% | 8.63 | 0.66 |
05/28 | 535 | 538 | 531 | 537 | +1.51% | 2,805,000 | 5190億4286万 | -2.01% | 8.71 | 0.67 |
05/27 | 537 | 543 | 524 | 529 | -0.38% | 16,697,100 | 5113億1038万 | -3.82% | 8.58 | 0.66 |
05/26 | 525 | 535 | 522 | 531 | +0.57% | 4,502,200 | 5132億4350万 | -3.8% | 8.61 | 0.66 |
05/25 | 538 | 538 | 527 | 528 | -2.22% | 5,070,900 | 5103億4382万 | -4.69% | 8.56 | 0.66 |
05/24 | 541 | 544 | 538 | 540 | 0% | 3,343,100 | 5219億4254万 | -2.88% | 8.76 | 0.67 |
05/21 | 541 | 543 | 535 | 540 | -0.18% | 3,205,500 | 5219億4254万 | -3.23% | 8.76 | 0.67 |
05/20 | 551 | 551 | 539 | 541 | -2.35% | 3,399,900 | 5229億910万 | -3.22% | 8.77 | 0.68 |
05/19 | 548 | 554 | 546 | 554 | 0% | 2,760,900 | 5354億7439万 | -1.25% | 8.98 | 0.69 |
05/18 | 547 | 560 | 544 | 554 | +0.18% | 4,055,000 | 5354億7439万 | -1.6% | 8.98 | 0.69 |
05/17 | 557 | 561 | 551 | 553 | -0.72% | 2,161,700 | 5345億783万 | -2.12% | 8.97 | 0.69 |
05/14 | 542 | 559 | 542 | 557 | +3.72% | 3,566,200 | 5383億7407万 | -1.59% | 9.03 | 0.7 |
05/13 | 540 | 548 | 536 | 537 | -1.1% | 2,710,800 | 5190億4286万 | -5.46% | 8.71 | 0.67 |
05/12 | 551 | 552 | 539 | 543 | -1.09% | 4,150,400 | 5248億4222万 | -4.74% | 8.8 | 0.68 |
05/11 | 565 | 570 | 549 | 549 | -2.31% | 3,817,200 | 5306億4158万 | -4.02% | 8.9 | 0.69 |
05/10 | 556 | 569 | 549 | 562 | 0% | 4,546,100 | 5432億687万 | -2.09% | 9.11 | 0.7 |
05/07 | 555 | 567 | 553 | 562 | +3.12% | 5,518,400 | 5432億687万 | -2.43% | 9.11 | 0.7 |
05/06 | 564 | 567 | 537 | 545 | +0.18% | 6,841,500 | 5267億7534万 | -5.55% | 8.84 | 0.68 |
04/30 | 547 | 553 | 544 | 544 | -0.91% | 3,356,900 | 5258億878万 | -6.21% | 8.82 | 0.68 |
04/28 | 554 | 556 | 549 | 549 | -0.9% | 2,985,300 | 5306億4158万 | -5.83% | 8.9 | 0.69 |
04/27 | 552 | 558 | 551 | 554 | -0.72% | 2,196,300 | 5354億7439万 | -5.46% | 8.98 | 0.69 |
04/26 | 555 | 561 | 551 | 558 | +0.18% | 2,850,900 | 5393億4063万 | -5.1% | 9.05 | 0.7 |
04/23 | 561 | 568 | 556 | 557 | +1.09% | 3,938,100 | 5383億7407万 | -5.75% | 9.03 | 0.7 |
04/22 | 560 | 561 | 548 | 551 | -0.54% | 4,203,900 | 5325億7470万 | -7.08% | 8.93 | 0.69 |
04/21 | 565 | 567 | 547 | 554 | -4.32% | 6,148,800 | 5354億7439万 | -6.89% | 8.98 | 0.69 |
04/20 | 592 | 593 | 577 | 579 | -1.86% | 4,515,500 | 5596億3839万 | -2.85% | 9.39 | 0.72 |
04/19 | 575 | 594 | 574 | 590 | +2.79% | 6,269,400 | 5702億7056万 | -1.01% | 9.57 | 0.74 |
04/16 | 579 | 580 | 571 | 574 | -1.03% | 3,260,000 | 5548億559万 | -3.53% | 9.31 | 0.72 |
04/15 | 572 | 581 | 572 | 580 | +1.22% | 2,895,300 | 5606億495万 | -2.36% | 9.4 | 0.72 |
04/14 | 578 | 581 | 571 | 573 | -0.87% | 2,933,600 | 5538億3903万 | -3.21% | 9.29 | 0.72 |
04/13 | 584 | 588 | 578 | 578 | -1.37% | 4,092,600 | 5586億7183万 | -2.2% | 9.37 | 0.72 |
04/12 | 585 | 589 | 581 | 586 | +0.34% | 2,451,700 | 5664億431万 | -0.51% | 9.5 | 0.73 |
04/09 | 599 | 603 | 581 | 584 | -2.01% | 3,458,900 | 5644億7119万 | -0.68% | 9.47 | 0.73 |
04/08 | 597 | 603 | 593 | 596 | -1.65% | 3,486,300 | 5760億6992万 | +1.71% | 9.66 | 0.74 |
04/07 | 598 | 609 | 595 | 606 | +2.71% | 4,682,200 | 5857億3552万 | +3.77% | 9.83 | 0.76 |
04/06 | 597 | 598 | 583 | 590 | -0.84% | 2,583,100 | 5702億7056万 | +1.72% | 9.57 | 0.74 |
04/05 | 589 | 595 | 581 | 595 | +1.02% | 2,033,300 | 5751億336万 | +2.94% | 9.65 | 0.74 |
04/02 | 599 | 600 | 587 | 589 | -0.34% | 2,251,900 | 5693億400万 | +2.43% | 9.55 | 0.74 |
04/01 | 599 | 601 | 586 | 591 | -1.01% | 3,653,200 | 5712億3712万 | +3.32% | 9.58 | 0.74 |